1. HOME >
  2. 株価時系列 >
  3. 9616 >
  4. 2016年

9616 (株)共立メンテナンス の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-306,7306,8506,6706,81080,1001,702.50
2016-12-296,9106,9206,7406,770137,3001,692.50
2016-12-287,0007,0806,9706,97062,3001,742.50
2016-12-277,0007,0506,9907,03070,3001,757.50
2016-12-267,0407,1306,9907,05091,0001,762.50
2016-12-227,0207,1207,0107,040133,2001,760
2016-12-217,0907,2007,0607,100221,4001,775
2016-12-206,9607,0806,9307,060134,9001,765
2016-12-197,0007,0006,8706,930120,7001,732.50
2016-12-166,7507,0006,7307,000205,4001,750
2016-12-156,6806,7406,6806,69085,1001,672.50
2016-12-146,7606,8606,6806,690121,7001,672.50
2016-12-136,8206,8406,7106,760172,3001,690
2016-12-126,7606,8906,7306,820139,6001,705
2016-12-096,6006,7306,5906,720146,6001,680
2016-12-086,6606,6606,5606,650153,2001,662.50
2016-12-076,7506,8406,5006,560345,3001,640
2016-12-066,9006,9106,6806,730172,5001,682.50
2016-12-056,8606,9406,7806,840154,6001,710
2016-12-026,9506,9706,8706,900139,1001,725
2016-12-017,0907,1006,9607,030186,8001,757.50
2016-11-307,0007,0706,8806,930198,2001,732.50
2016-11-297,1007,1306,8706,950220,8001,737.50
2016-11-287,0107,2006,9907,110332,0001,777.50
2016-11-256,9807,0406,9207,030368,3001,757.50
2016-11-246,7306,9506,7106,910213,4001,727.50
2016-11-226,7406,7406,6106,690137,6001,672.50
2016-11-216,6506,8106,6106,770336,1001,692.50
2016-11-186,1806,5606,1206,530345,4001,632.50
2016-11-176,1406,1406,0306,09092,2001,522.50
2016-11-166,0106,1905,9806,170173,1001,542.50
2016-11-155,9805,9805,8805,940111,7001,485
2016-11-146,2306,2805,8705,940363,9001,485
2016-11-116,0706,2706,0706,210220,7001,552.50
2016-11-106,1906,2305,9506,050218,7001,512.50
2016-11-096,1906,2105,7105,950279,1001,487.50
2016-11-086,3706,3706,2206,230100,0001,557.50
2016-11-076,2306,3206,2206,31077,1001,577.50
2016-11-046,1306,2006,1006,190143,8001,547.50
2016-11-026,3406,3906,2206,270130,5001,567.50
2016-11-016,3006,4506,2606,440143,3001,610
2016-10-316,4006,4106,2606,310115,0001,577.50
2016-10-286,2506,3506,2306,330236,2001,582.50
2016-10-276,1006,2206,1006,22079,7001,555
2016-10-266,2106,2206,0906,170125,2001,542.50
2016-10-256,2306,2906,1406,200195,5001,550
2016-10-246,0606,1806,0506,180189,5001,545
2016-10-215,9206,1405,9206,040256,9001,510
2016-10-205,8105,9305,8105,890141,7001,472.50
2016-10-195,6905,8605,6905,830185,7001,457.50
2016-10-185,8405,8605,6605,680380,2001,420
2016-10-175,9205,9805,8405,900176,9001,475
2016-10-145,9006,0005,9005,980131,7001,495
2016-10-136,0006,0305,8405,900178,1001,475
2016-10-126,0406,0805,8805,940373,4001,485
2016-10-116,3106,3606,0906,160222,3001,540
2016-10-076,1006,3906,1006,340295,9001,585
2016-10-066,1206,1806,0806,100140,3001,525
2016-10-056,1406,1806,0506,090174,7001,522.50
2016-10-046,2506,2706,0106,060301,7001,515
2016-10-036,2706,4206,2306,260169,4001,565
2016-09-306,2906,3206,2706,280100,4001,570
2016-09-296,2706,4206,2706,360146,9001,590
2016-09-286,3506,3906,3006,310120,1001,577.50
2016-09-276,3106,4606,3006,430262,5001,607.50
2016-09-266,5106,5106,3606,410193,3001,602.50
2016-09-236,6706,6706,4706,510137,6001,627.50
2016-09-216,4906,7606,4506,700127,1001,675
2016-09-206,4206,5006,3306,450167,6001,612.50
2016-09-166,4806,4906,3906,46085,6001,615
2016-09-156,5006,6106,4806,51075,5001,627.50
2016-09-146,5806,5806,4806,49082,2001,622.50
2016-09-136,5906,6606,5806,60050,6001,650
2016-09-126,6006,6606,5406,57076,4001,642.50
2016-09-096,8206,8306,6706,680102,6001,670
2016-09-086,8606,9206,8106,83046,9001,707.50
2016-09-076,8207,0206,7506,870162,4001,717.50
2016-09-066,7306,8506,6806,790128,3001,697.50
2016-09-056,8506,8506,7606,77091,9001,692.50
2016-09-026,6506,7506,6406,73081,2001,682.50
2016-09-016,7906,7906,6606,680134,1001,670
2016-08-316,8106,8106,6706,750124,5001,687.50
2016-08-306,9906,9906,7706,790135,5001,697.50
2016-08-297,0107,0606,9507,00087,6001,750
2016-08-267,0707,0706,9306,96096,7001,740
2016-08-257,1707,1807,0307,05063,9001,762.50
2016-08-247,1107,2607,1007,25057,5001,812.50
2016-08-236,9507,1906,9507,10068,0001,775
2016-08-226,9207,0606,9206,99076,3001,747.50
2016-08-197,1007,1606,9007,070129,9001,767.50
2016-08-187,2207,4107,0707,080115,8001,770
2016-08-177,2007,2307,0607,21099,7001,802.50
2016-08-167,3507,3707,1907,22090,9001,805
2016-08-157,5507,5507,3507,360100,0001,840
2016-08-127,5607,6507,4907,500116,6001,875
2016-08-107,3007,5807,2007,450271,1001,862.50
2016-08-097,1007,2807,0507,250133,0001,812.50
2016-08-087,1807,2207,0607,16076,4001,790
2016-08-057,0007,2106,8407,140209,9001,785
2016-08-047,1107,1606,8707,000194,2001,750
2016-08-037,2607,2707,0607,140236,1001,785
2016-08-027,5407,6607,3507,350169,5001,837.50
2016-08-017,4407,6307,4207,600100,2001,900
2016-07-297,3807,6207,2507,590165,9001,897.50
2016-07-287,5907,5907,3407,350133,0001,837.50
2016-07-277,3307,6307,3307,590165,9001,897.50
2016-07-267,3707,4707,2207,340141,4001,835
2016-07-257,6007,6707,4007,430143,5001,857.50
2016-07-227,5607,7007,5007,590165,3001,897.50
2016-07-217,6007,8807,4507,760344,1001,940
2016-07-207,3007,4707,2407,390173,7001,847.50
2016-07-197,1607,3307,1207,260214,9001,815
2016-07-157,1007,1606,9607,020128,9001,755
2016-07-147,0807,2206,9807,060172,5001,765
2016-07-137,1507,2607,0707,230278,7001,807.50
2016-07-126,7907,0806,7306,930303,8001,732.50
2016-07-116,4906,7806,4406,690231,3001,672.50
2016-07-086,3806,4306,2106,310225,2001,577.50
2016-07-076,5706,5906,3206,400361,4001,600
2016-07-066,8906,8906,5406,730277,5001,682.50
2016-07-057,2907,2907,0607,080198,2001,770
2016-07-047,1207,3907,0407,320292,8001,830
2016-07-016,8507,1906,8007,150302,6001,787.50
2016-06-306,8307,0806,7606,810304,2001,702.50
2016-06-296,4806,6806,4106,640345,5001,660
2016-06-286,6306,7206,4406,580386,3001,645
2016-06-276,9607,0506,6406,730286,2001,682.50
2016-06-247,3007,3206,5906,770256,6001,692.50
2016-06-237,3107,3507,1007,160202,8001,790
2016-06-227,5107,5707,2307,310201,8001,827.50
2016-06-217,5807,6807,5207,640144,2001,910
2016-06-207,5007,7407,4707,690171,1001,922.50
2016-06-177,3807,5107,2707,350129,8001,837.50
2016-06-167,4507,5207,2507,280172,4001,820
2016-06-157,2307,5007,2207,440177,4001,860
2016-06-147,6207,6607,2507,360266,0001,840
2016-06-137,8407,8907,6407,650189,8001,912.50
2016-06-107,9008,0507,8008,030258,9002,007.50
2016-06-097,7507,8407,5707,760361,2001,940
2016-06-088,1508,1807,7007,830537,7001,957.50
2016-06-078,2908,2908,1908,20081,1002,050
2016-06-068,1608,3108,1008,290151,0002,072.50
2016-06-038,1608,3408,1608,34078,3002,085
2016-06-028,3008,3208,1308,160112,6002,040
2016-06-018,3808,4808,3208,34073,5002,085
2016-05-318,4808,4808,3808,470155,7002,117.50
2016-05-308,5708,7008,5408,56070,1002,140
2016-05-278,2008,5308,1508,480158,2002,120
2016-05-268,1408,2908,0808,200116,6002,050
2016-05-258,1608,1808,0308,05074,3002,012.50
2016-05-248,1408,1708,0308,03095,5002,007.50
2016-05-238,2808,2808,1008,170101,8002,042.50
2016-05-208,2608,3208,2508,31090,3002,077.50
2016-05-198,4808,4908,3208,32077,8002,080
2016-05-188,7008,7208,4308,450121,7002,112.50
2016-05-178,3108,6308,2908,590143,4002,147.50
2016-05-168,2508,4408,1308,150231,5002,037.50
2016-05-138,6508,6908,4708,570112,5002,142.50
2016-05-128,5208,6808,4508,660107,3002,165
2016-05-118,8708,8708,6608,73090,1002,182.50
2016-05-108,4708,7808,4708,730186,5002,182.50
2016-05-098,1008,3508,0808,340132,1002,085
2016-05-068,0808,1307,9608,03090,0002,007.50
2016-05-028,1608,4608,0308,080173,3002,020
2016-04-288,6708,6808,3908,460124,7002,115
2016-04-278,4108,5908,3808,560118,3002,140
2016-04-268,3708,4708,3108,360166,9002,090
2016-04-258,6608,6608,4308,470166,0002,117.50
2016-04-228,8108,8308,5508,720146,9002,180
2016-04-219,0009,0108,7808,820142,3002,205
2016-04-208,8308,9608,7908,920116,9002,230
2016-04-198,8908,9208,7808,860188,3002,215
2016-04-189,1109,1308,7208,770276,1002,192.50
2016-04-159,3009,4509,2109,43085,8002,357.50
2016-04-149,3409,4009,2409,40095,4002,350
2016-04-139,1809,2809,1209,190118,8002,297.50
2016-04-129,2109,2509,0909,130238,5002,282.50
2016-04-119,5309,5709,2109,290187,2002,322.50
2016-04-089,5509,6809,4109,590141,7002,397.50
2016-04-079,4009,7709,4009,710193,9002,427.50
2016-04-069,1809,4209,1309,390166,8002,347.50
2016-04-059,6509,7309,2109,240221,4002,310
2016-04-049,4609,7509,4509,730108,5002,432.50
2016-04-019,7109,7609,5009,510153,7002,377.50
2016-03-319,9109,9809,7109,710186,3002,427.50
2016-03-309,8309,9409,7109,720139,5002,430
2016-03-299,8509,9509,7109,730167,8002,432.50
2016-03-289,8909,9409,8009,930256,7002,482.50
2016-03-259,4009,7709,3609,740216,6002,435
2016-03-249,0309,3709,0109,330120,2002,332.50
2016-03-238,9709,0808,9709,03045,3002,257.50
2016-03-229,0109,1208,9209,03091,5002,257.50
2016-03-189,0509,0508,8508,970116,4002,242.50
2016-03-178,7509,3108,7309,080298,8002,270
2016-03-168,7108,7508,6008,600134,7002,150
2016-03-158,6408,9008,6408,820102,7002,205
2016-03-148,7408,8508,6408,73076,3002,182.50
2016-03-118,6608,8608,6208,750104,3002,187.50
2016-03-108,7708,9508,7308,810125,1002,202.50
2016-03-098,3608,7708,3308,680176,2002,170
2016-03-088,3108,5608,2408,460247,1002,115
2016-03-078,8308,8308,5108,58099,7002,145
2016-03-048,8708,8808,6308,770108,7002,192.50
2016-03-038,8808,9708,8508,92067,7002,230
2016-03-028,8908,9908,8008,930106,4002,232.50
2016-03-018,6108,6808,4808,63068,7002,157.50
2016-02-298,7108,8008,4908,550120,0002,137.50
2016-02-268,7808,8808,5508,580158,9002,145
2016-02-258,4108,7508,4108,720138,6002,180
2016-02-248,3008,6308,2608,410124,3002,102.50
2016-02-238,5908,7808,2908,400174,7002,100
2016-02-227,8408,6007,8208,500258,7002,125
2016-02-197,9508,0707,7807,960141,4001,990
2016-02-188,3008,3008,0008,100157,0002,025
2016-02-177,9908,1007,7207,860187,7001,965
2016-02-168,0508,2407,9708,020265,2002,005
2016-02-157,6407,9407,3407,940258,0001,985
2016-02-127,1007,2806,9006,940450,4001,735
2016-02-108,0908,0907,0107,790858,3001,947.50
2016-02-098,5008,5908,1008,120207,7002,030
2016-02-088,4708,9008,4708,830120,5002,207.50
2016-02-058,6808,7308,4808,640176,7002,160
2016-02-049,1409,2408,8508,900141,5002,225
2016-02-039,2309,4609,1309,210217,3002,302.50
2016-02-029,5809,7609,4309,480199,9002,370
2016-02-019,3109,7309,2709,670242,4002,417.50
2016-01-298,7108,9908,5708,970176,8002,242.50
2016-01-288,5808,8608,5408,70097,2002,175
2016-01-278,7408,8308,5408,670118,2002,167.50
2016-01-268,4808,7608,4608,620138,2002,155
2016-01-258,4908,8008,4008,730204,0002,182.50
2016-01-228,2008,3907,9308,360213,2002,090
2016-01-218,2708,3707,8707,900241,3001,975
2016-01-208,6508,6908,1608,180189,0002,045
2016-01-198,7208,8008,4308,570197,6002,142.50
2016-01-188,6308,8608,5908,790153,2002,197.50
2016-01-159,1509,2408,9508,990102,1002,247.50
2016-01-148,9709,0108,8209,000167,0002,250
2016-01-139,0909,2709,0409,210184,4002,302.50
2016-01-129,1009,2708,9309,000258,9002,250
2016-01-089,4609,5609,1209,280399,7002,320
2016-01-079,85010,0109,4709,530307,7002,382.50
2016-01-0610,10010,2209,8809,940193,7002,485
2016-01-0510,19010,31010,06010,200195,8002,550
2016-01-0410,42010,49010,20010,250186,8002,562.50

分割・併合履歴 ： [2024-03-28]1株→2株 [2017-03-29]1株→2株 [2015-03-27]1株→1.2株 [2006-09-26]1株→1.2株 [2003-03-26]1株→1.1株 [2002-03-26]1株→1.3株 [1995-03-28]1株→1.2株